3,935.00
-14(-0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,935 | 3,935 | 3,935 | 3,957 | 3,902 | 233,700 |
| August 21, 2025 | 3,956 | 3,949 | 3,949 | 3,962 | 3,912 | 198,300 |
| August 20, 2025 | 4,020 | 3,952 | 3,952 | 4,033 | 3,936 | 301,000 |
| August 19, 2025 | 4,023 | 4,025 | 4,025 | 4,042 | 3,999 | 304,700 |
| August 18, 2025 | 3,923 | 3,975 | 3,975 | 3,978 | 3,904 | 245,800 |
| August 15, 2025 | 3,895 | 3,931 | 3,931 | 3,933 | 3,884 | 185,100 |
| August 14, 2025 | 3,875 | 3,920 | 3,920 | 3,920 | 3,865 | 201,600 |
| August 13, 2025 | 3,882 | 3,892 | 3,892 | 3,933 | 3,867 | 251,200 |
| August 12, 2025 | 3,895 | 3,922 | 3,922 | 3,922 | 3,850 | 313,900 |
| August 08, 2025 | 3,840 | 3,886 | 3,886 | 3,891 | 3,816 | 416,000 |
| August 07, 2025 | 3,782 | 3,832 | 3,832 | 3,837 | 3,777 | 309,200 |
| August 06, 2025 | 3,815 | 3,793 | 3,793 | 3,843 | 3,753 | 538,000 |
| August 05, 2025 | 3,967 | 3,815 | 3,815 | 3,986 | 3,787 | 915,600 |
| August 04, 2025 | 3,901 | 3,973 | 3,973 | 3,980 | 3,892 | 336,800 |
| August 01, 2025 | 3,945 | 3,969 | 3,969 | 3,987 | 3,926 | 176,700 |
| July 31, 2025 | 3,900 | 3,964 | 3,964 | 3,971 | 3,894 | 265,400 |
| July 30, 2025 | 3,869 | 3,906 | 3,906 | 3,909 | 3,867 | 166,300 |
| July 29, 2025 | 3,857 | 3,898 | 3,898 | 3,898 | 3,850 | 153,400 |
| July 28, 2025 | 3,870 | 3,886 | 3,886 | 3,889 | 3,855 | 156,500 |
| July 25, 2025 | 3,883 | 3,865 | 3,865 | 3,910 | 3,855 | 268,200 |
| July 24, 2025 | 3,868 | 3,885 | 3,885 | 3,904 | 3,860 | 159,100 |
| July 23, 2025 | 3,841 | 3,859 | 3,859 | 3,871 | 3,798 | 355,300 |
| July 22, 2025 | 3,805 | 3,831 | 3,831 | 3,849 | 3,790 | 220,300 |
| July 18, 2025 | 3,795 | 3,824 | 3,824 | 3,848 | 3,781 | 217,300 |
| July 17, 2025 | 3,775 | 3,806 | 3,806 | 3,813 | 3,765 | 125,900 |
| July 16, 2025 | 3,827 | 3,772 | 3,772 | 3,836 | 3,766 | 175,500 |
| July 15, 2025 | 3,804 | 3,824 | 3,824 | 3,840 | 3,803 | 205,500 |
| July 14, 2025 | 3,799 | 3,838 | 3,838 | 3,866 | 3,799 | 355,700 |
| July 11, 2025 | 3,794 | 3,785 | 3,785 | 3,817 | 3,774 | 168,800 |
| July 10, 2025 | 3,783 | 3,791 | 3,791 | 3,796 | 3,766 | 139,600 |
| July 09, 2025 | 3,787 | 3,783 | 3,783 | 3,815 | 3,780 | 162,900 |
| July 08, 2025 | 3,708 | 3,798 | 3,798 | 3,798 | 3,703 | 271,400 |
| July 07, 2025 | 3,772 | 3,732 | 3,732 | 3,777 | 3,732 | 204,200 |
| July 04, 2025 | 3,793 | 3,800 | 3,800 | 3,802 | 3,776 | 216,500 |
| July 03, 2025 | 3,776 | 3,800 | 3,800 | 3,807 | 3,759 | 182,300 |
| July 02, 2025 | 3,738 | 3,785 | 3,785 | 3,802 | 3,705 | 196,100 |
| July 01, 2025 | 3,746 | 3,751 | 3,751 | 3,761 | 3,708 | 205,800 |
| June 30, 2025 | 3,783 | 3,783 | 3,783 | 3,808 | 3,773 | 143,800 |
| June 27, 2025 | 3,750 | 3,769 | 3,769 | 3,798 | 3,738 | 161,800 |
| June 26, 2025 | 3,718 | 3,735 | 3,735 | 3,735 | 3,714 | 108,100 |
| June 25, 2025 | 3,738 | 3,721 | 3,721 | 3,738 | 3,689 | 126,900 |
| June 24, 2025 | 3,761 | 3,710 | 3,710 | 3,761 | 3,710 | 113,200 |
| June 23, 2025 | 3,739 | 3,728 | 3,728 | 3,743 | 3,701 | 153,700 |
| June 20, 2025 | 3,780 | 3,751 | 3,751 | 3,787 | 3,751 | 161,700 |
| June 19, 2025 | 3,799 | 3,799 | 3,799 | 3,799 | 3,765 | 123,200 |
| June 18, 2025 | 3,788 | 3,806 | 3,806 | 3,822 | 3,775 | 111,200 |
| June 17, 2025 | 3,822 | 3,817 | 3,817 | 3,848 | 3,815 | 100,400 |
| June 16, 2025 | 3,874 | 3,816 | 3,816 | 3,882 | 3,810 | 174,900 |
| June 13, 2025 | 3,842 | 3,877 | 3,877 | 3,879 | 3,816 | 144,500 |
| June 12, 2025 | 3,877 | 3,842 | 3,842 | 3,878 | 3,814 | 124,800 |
| June 11, 2025 | 3,821 | 3,885 | 3,885 | 3,895 | 3,810 | 174,100 |
| June 10, 2025 | 3,819 | 3,798 | 3,798 | 3,830 | 3,795 | 151,200 |
| June 09, 2025 | 3,795 | 3,773 | 3,773 | 3,812 | 3,760 | 110,800 |
| June 06, 2025 | 3,833 | 3,794 | 3,794 | 3,833 | 3,794 | 91,200 |
| June 05, 2025 | 3,842 | 3,816 | 3,816 | 3,870 | 3,783 | 165,900 |
| June 04, 2025 | 3,848 | 3,865 | 3,865 | 3,879 | 3,821 | 174,200 |
| June 03, 2025 | 3,817 | 3,778 | 3,778 | 3,858 | 3,778 | 237,400 |
| June 02, 2025 | 3,811 | 3,774 | 3,774 | 3,830 | 3,765 | 137,400 |
| May 30, 2025 | 3,830 | 3,848 | 3,848 | 3,863 | 3,823 | 246,100 |
| May 29, 2025 | 3,862 | 3,844 | 3,844 | 3,898 | 3,816 | 262,700 |